Canada markets close in 5 hours 55 minutes

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3200+0.0012 (+0.38%)
As of 09:30AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.32000.32000.32000.32000.32001,900
Jan 26, 20230.31510.33250.31500.31880.3188172,300
Jan 25, 20230.28510.32000.28510.30300.303080,000
Jan 24, 20230.31000.33000.30500.31940.319462,500
Jan 23, 20230.31500.31500.28530.29990.2999265,000
Jan 20, 20230.30560.32500.30560.31500.315044,000
Jan 19, 20230.28940.32000.28940.31000.310061,800
Jan 18, 20230.28970.30520.28970.29640.2964107,500
Jan 17, 20230.30000.30000.28000.28100.281061,000
Jan 13, 20230.29000.29000.27510.28750.2875204,800
Jan 12, 20230.28500.30500.27500.28810.2881284,100
Jan 11, 20230.28500.31000.28100.28100.2810145,700
Jan 10, 20230.31500.32000.29000.29000.290087,000
Jan 09, 20230.31000.32000.30030.31000.3100107,400
Jan 06, 20230.30500.34900.30000.31000.3100199,800
Jan 05, 20230.38000.38000.30000.30430.304337,100
Jan 04, 20230.31600.35000.29960.31900.3190220,200
Jan 03, 20230.29970.34000.29960.31200.3120128,100
Dec 30, 20220.29000.30000.29000.30000.300057,900
Dec 29, 20220.29890.30970.29000.29000.2900236,000
Dec 28, 20220.31000.35000.29000.29890.298992,900
Dec 27, 20220.32990.33000.31010.33000.33009,700
Dec 23, 20220.30000.31000.29000.31000.310057,200
Dec 22, 20220.30990.31000.29000.31000.3100117,800
Dec 21, 20220.31500.32000.29970.32000.3200155,300
Dec 20, 20220.28000.34000.28000.32830.328364,100
Dec 19, 20220.30000.30500.28000.30000.3000112,500
Dec 16, 20220.30910.32970.29000.29200.2920419,100
Dec 15, 20220.33000.33000.30100.31890.3189151,900
Dec 14, 20220.32040.35750.32020.33000.330057,800
Dec 13, 20220.33440.36000.32000.32030.3203119,200
Dec 12, 20220.34400.34400.32120.32500.325088,500
Dec 09, 20220.34460.36000.33000.34120.3412155,800
Dec 08, 20220.33550.34480.33550.33550.335576,400
Dec 07, 20220.35000.35430.33500.33550.335586,500
Dec 06, 20220.32500.34400.31040.32950.3295123,800
Dec 05, 20220.35000.35000.32010.32350.3235131,900
Dec 02, 20220.38450.38450.33000.34530.3453137,000
Dec 01, 20220.33140.36480.33000.33870.3387175,000
Nov 30, 20220.31000.34000.30990.33000.3300363,600
Nov 29, 20220.35500.36570.35000.35200.352076,100
Nov 28, 20220.41000.41000.34000.34650.3465182,000
Nov 25, 20220.39090.40410.38710.40000.400051,100
Nov 23, 20220.38050.39000.38000.38000.380096,200
Nov 22, 20220.38400.40000.36540.36640.366471,200
Nov 21, 20220.36700.37000.35000.37000.370030,300
Nov 18, 20220.36780.36780.36570.36700.367010,700
Nov 17, 20220.37030.37200.34000.36780.367883,900
Nov 16, 20220.39000.40000.37030.38200.382062,100
Nov 15, 20220.39100.40000.37000.40000.4000162,800
Nov 14, 20220.39530.40000.38750.39500.3950176,800
Nov 11, 20220.38890.40000.36900.39000.3900389,900
Nov 10, 20220.38200.39000.35520.38000.3800176,300
Nov 09, 20220.42000.42000.34100.35480.354858,700
Nov 08, 20220.36000.38180.35740.37000.3700237,000
Nov 07, 20220.36080.36240.34970.35000.350083,700
Nov 04, 20220.35990.38000.34210.36000.3600220,800
Nov 03, 20220.33000.34730.31000.34730.347334,400
Nov 02, 20220.33430.36000.33430.33530.3353126,600
Nov 01, 20220.34000.35000.31010.34400.344075,800
Oct 31, 20220.30700.31440.29280.30290.302963,400
Oct 28, 20220.21000.31210.21000.31000.310058,500
Oct 27, 20220.33300.33300.29830.29830.2983130,300
Oct 26, 20220.31840.36000.31840.33250.332585,000
Oct 25, 20220.32710.32710.31950.32500.325029,300
Oct 24, 20220.34780.34780.32000.32420.3242197,600
Oct 21, 20220.35000.36000.34510.36000.360091,300
Oct 20, 20220.33100.36000.33100.34620.346269,900
Oct 19, 20220.33000.35000.32030.34100.3410211,400
Oct 18, 20220.34800.36000.32100.36000.3600214,200
Oct 17, 20220.33850.35000.33000.33880.3388109,500
Oct 14, 20220.33380.33380.31100.31500.315064,100
Oct 13, 20220.29410.34000.29410.32010.320180,700
Oct 12, 20220.31000.33120.29300.33100.3310276,600
Oct 11, 20220.30000.33000.30000.30000.3000123,000
Oct 10, 20220.30000.33000.30000.30000.300048,200
Oct 07, 20220.37000.37000.32000.32000.3200273,500
Oct 06, 20220.30810.38000.30300.38000.3800674,300
Oct 05, 20220.30940.32410.27500.31000.3100109,500
Oct 04, 20220.30570.33000.30000.31320.3132162,900
Oct 03, 20220.26090.33980.26090.29000.2900224,300
Sept 30, 20220.25000.32000.25000.26080.260878,000
Sept 29, 20220.25000.25000.24000.24590.2459159,700
Sept 28, 20220.22000.28500.22000.25000.2500114,200
Sept 27, 20220.22500.23500.21490.23000.230040,400
Sept 26, 20220.24500.24530.21000.21490.2149312,000
Sept 23, 20220.25250.26980.23000.24000.2400156,400
Sept 22, 20220.27000.28400.26700.26700.267039,400
Sept 21, 20220.27000.28410.26210.27000.2700150,900
Sept 20, 20220.26520.27480.25800.25800.258087,500
Sept 19, 20220.27750.29000.26000.27000.2700116,400
Sept 16, 20220.26500.28500.25010.27000.2700227,000
Sept 15, 20220.29000.34990.26560.27060.2706127,300
Sept 14, 20220.28000.29000.27800.28760.287690,700
Sept 13, 20220.30120.30120.26620.27990.2799131,800
Sept 12, 20220.31130.33790.30120.30120.3012189,400
Sept 09, 20220.26260.30490.26260.29000.2900228,700
Sept 08, 20220.27030.27920.26260.27000.2700149,200
Sept 07, 20220.21000.27500.21000.26260.262697,300
Sept 06, 20220.25800.26260.24060.24060.2406134,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...